Mr Price Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	15,450.00	15,830.00	15,001.00	15,700.00	13,775.94	1,553,577
2023-11-27	15,850.00	15,960.00	15,333.00	15,469.00	13,573.24	1,922,825
2023-11-24	16,066.00	16,110.00	15,715.00	15,890.00	13,942.65	1,430,928
2023-11-23	15,320.00	16,693.00	15,320.00	16,055.00	14,087.43	4,378,418
2023-11-22	14,600.00	14,849.00	14,312.00	14,849.00	13,029.23	1,303,337
2023-11-21	13,900.00	14,639.00	13,900.00	14,639.00	12,844.96	1,315,945
2023-11-20	14,504.00	14,504.00	14,045.00	14,063.00	12,339.55	626,015
2023-11-17	14,293.00	14,293.00	14,025.00	14,145.00	12,411.50	746,892
2023-11-16	14,865.00	14,950.00	13,947.00	14,145.00	12,411.50	1,845,782
2023-11-15	14,560.00	14,892.00	14,560.00	14,865.00	13,043.27	1,511,214
2023-11-14	14,120.00	14,644.00	14,049.00	14,644.00	12,849.35	1,657,331
2023-11-13	13,800.00	14,529.00	13,800.00	14,275.00	12,525.57	1,591,736
2023-11-10	14,023.00	14,345.00	13,950.00	14,210.00	12,468.54	1,777,782
2023-11-09	13,900.00	14,301.00	13,581.00	14,071.00	12,346.57	1,210,947
2023-11-08	14,250.00	14,274.00	14,027.00	14,075.00	12,350.08	1,257,081
2023-11-07	14,349.00	14,349.00	13,943.00	14,036.00	12,315.86	1,184,438
2023-11-06	14,639.00	14,639.00	13,975.00	14,179.00	12,441.34	1,099,926
2023-11-03	14,300.00	14,600.00	14,300.00	14,435.00	12,665.96	1,773,511
2023-11-02	13,800.00	14,511.00	13,796.00	14,402.00	12,637.01	1,844,427
2023-11-01	13,703.00	13,760.00	13,303.00	13,753.00	12,067.54	1,145,387
2023-10-31	13,199.00	13,623.00	13,199.00	13,471.00	11,820.10	1,381,202
2023-10-30	13,237.00	13,315.00	13,023.00	13,200.00	11,582.32	911,067
2023-10-27	12,900.00	13,134.00	12,900.00	13,000.00	11,406.83	1,149,668
2023-10-26	13,100.00	13,286.00	13,021.00	13,021.00	11,425.25	1,554,864
2023-10-25	13,001.00	13,456.00	13,000.00	13,352.00	11,715.69	1,081,615
2023-10-24	13,326.00	13,463.00	13,299.00	13,425.00	11,779.74	782,077
2023-10-23	13,115.00	13,228.00	12,876.00	13,207.00	11,588.46	910,870
2023-10-20	13,248.00	13,248.00	12,750.00	13,025.00	11,428.76	1,087,568
2023-10-19	13,200.00	13,201.00	12,803.00	12,998.00	11,405.07	959,653
2023-10-18	13,336.00	13,346.00	12,987.00	13,000.00	11,406.83	2,652,357
2023-10-17	13,655.00	13,655.00	13,177.00	13,350.00	11,713.93	1,072,530
2023-10-16	13,025.00	13,568.00	13,025.00	13,455.00	11,806.06	683,312
2023-10-13	13,548.00	13,548.00	13,199.00	13,403.00	11,760.44	1,206,302
2023-10-12	13,539.00	13,617.00	13,253.00	13,361.00	11,723.58	1,546,932
2023-10-11	13,300.00	13,532.00	13,236.00	13,501.00	11,846.43	1,341,750
2023-10-10	13,059.00	13,384.00	12,787.00	13,384.00	11,743.77	879,473
2023-10-09	12,700.00	13,203.00	12,700.00	12,801.00	11,232.21	1,194,658
2023-10-06	13,150.00	13,150.00	12,550.00	13,009.00	11,414.72	2,304,383
2023-10-05	13,110.00	13,349.00	13,082.00	13,238.00	11,615.66	622,018
2023-10-04	13,575.00	13,575.00	13,147.00	13,265.00	11,639.35	839,815
2023-10-03	14,100.00	14,100.00	13,221.00	13,314.00	11,682.34	836,550
2023-10-02	14,079.00	14,079.00	13,359.00	13,430.00	11,784.13	939,175
2023-09-29	13,888.00	13,976.00	13,802.00	13,895.00	12,192.14	1,219,010
2023-09-28	13,596.00	13,785.00	13,528.00	13,785.00	12,095.62	712,767
2023-09-27	14,000.00	14,000.00	13,546.00	13,658.00	11,984.19	1,653,097
2023-09-26	13,799.00	13,828.00	13,382.00	13,716.00	12,035.08	1,574,022
2023-09-22	13,511.00	13,696.00	13,456.00	13,506.00	11,850.81	641,257
2023-09-21	13,670.00	13,832.00	13,391.00	13,512.00	11,856.08	2,269,188
2023-09-20	13,574.00	14,244.00	13,572.00	13,950.00	12,240.40	3,020,350
2023-09-19	12,803.00	13,680.00	12,799.00	13,680.00	12,003.49	2,946,495
2023-09-18	12,811.00	12,960.00	12,651.00	12,850.00	11,275.21	1,402,983
2023-09-15	13,286.00	13,286.00	12,666.00	12,798.00	11,229.58	3,677,754
2023-09-14	13,000.00	13,270.00	12,756.00	13,196.00	11,578.81	1,975,314
2023-09-13	12,901.00	12,995.00	12,706.00	12,799.00	11,230.46	1,205,919
2023-09-12	13,200.00	13,200.00	12,857.00	12,912.00	11,329.61	890,393
2023-09-11	13,056.00	13,213.00	13,007.00	13,025.00	11,428.76	1,072,788
2023-09-08	12,630.00	12,928.00	12,630.00	12,827.00	11,255.03	1,142,834
2023-09-07	12,847.00	12,847.00	12,597.00	12,604.00	11,059.36	1,209,067
2023-09-06	12,980.00	13,108.00	12,751.00	12,801.00	11,232.21	2,319,836
2023-09-05	13,349.00	13,349.00	12,944.00	13,183.00	11,567.40	1,114,850

← NewerPage 13 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	592.8000 ZAC
2025-12-10	323.2000 ZAC
2025-07-02	593.5000 ZAC
2024-12-11	303.6000 ZAC
2024-07-03	526.8000 ZAC
2023-12-12	283.5000 ZAC
2023-07-12	447.1000 ZAC
2022-12-13	312.5000 ZAC
2022-06-29	524.9000 ZAC
2021-12-14	282.4000 ZAC
2021-06-23	462.7000 ZAC
2020-12-15	210.1000 ZAC
2019-12-11	311.4000 ZAC
2019-06-19	424.8000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.